SCM Lifescience Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-20 | 5,960.00 | 6,030.00 | 5,850.00 | 5,920.00 | 21,906.34 | 3,902 |
| 2022-10-19 | 5,980.00 | 6,090.00 | 5,980.00 | 6,020.00 | 22,276.37 | 8,178 |
| 2022-10-18 | 5,920.00 | 6,090.00 | 5,920.00 | 6,060.00 | 22,424.39 | 6,895 |
| 2022-10-17 | 5,770.00 | 5,940.00 | 5,690.00 | 5,940.00 | 21,980.34 | 7,760 |
| 2022-10-14 | 5,550.00 | 5,870.00 | 5,550.00 | 5,850.00 | 21,647.31 | 11,328 |
| 2022-10-13 | 5,680.00 | 5,750.00 | 5,410.00 | 5,500.00 | 20,352.17 | 12,196 |
| 2022-10-12 | 5,750.00 | 5,840.00 | 5,710.00 | 5,760.00 | 21,314.27 | 8,328 |
| 2022-10-11 | 6,300.00 | 6,300.00 | 5,780.00 | 5,780.00 | 21,388.28 | 15,405 |
| 2022-10-07 | 6,540.00 | 6,540.00 | 6,310.00 | 6,310.00 | 23,349.49 | 11,032 |
| 2022-10-06 | 6,280.00 | 6,620.00 | 6,280.00 | 6,540.00 | 24,200.58 | 8,881 |
| 2022-10-05 | 6,600.00 | 6,660.00 | 6,240.00 | 6,380.00 | 23,608.52 | 12,460 |
| 2022-10-04 | 6,630.00 | 6,710.00 | 6,500.00 | 6,600.00 | 24,422.60 | 9,784 |
| 2022-09-30 | 6,270.00 | 6,740.00 | 6,230.00 | 6,690.00 | 24,755.64 | 12,741 |
| 2022-09-29 | 6,300.00 | 6,580.00 | 6,300.00 | 6,330.00 | 23,423.50 | 11,807 |
| 2022-09-28 | 6,160.00 | 6,510.00 | 6,080.00 | 6,280.00 | 23,238.48 | 18,124 |
| 2022-09-27 | 6,070.00 | 6,580.00 | 6,070.00 | 6,200.00 | 22,942.45 | 18,508 |
| 2022-09-26 | 6,500.00 | 6,630.00 | 6,160.00 | 6,190.00 | 22,905.44 | 26,613 |
| 2022-09-23 | 6,880.00 | 6,990.00 | 6,700.00 | 6,730.00 | 24,903.66 | 14,237 |
| 2022-09-22 | 7,110.00 | 7,110.00 | 6,680.00 | 7,060.00 | 26,124.79 | 20,336 |
| 2022-09-21 | 6,690.00 | 8,219.99 | 6,690.00 | 7,170.00 | 26,531.83 | 239,449 |
| 2022-09-20 | 6,550.00 | 6,850.00 | 6,550.00 | 6,660.00 | 24,644.63 | 11,427 |
| 2022-09-19 | 6,990.00 | 6,990.00 | 6,550.00 | 6,550.00 | 24,237.58 | 22,530 |
| 2022-09-16 | 7,520.00 | 7,580.00 | 6,950.00 | 7,010.00 | 25,939.77 | 70,452 |
| 2022-09-15 | 7,720.00 | 7,760.00 | 7,580.00 | 7,610.00 | 28,160.00 | 8,034 |
| 2022-09-14 | 7,460.00 | 7,750.00 | 7,370.00 | 7,710.00 | 28,530.04 | 9,783 |
| 2022-09-13 | 7,700.00 | 7,880.00 | 7,700.00 | 7,790.00 | 28,826.07 | 16,407 |
| 2022-09-08 | 7,840.00 | 7,950.00 | 7,760.00 | 7,760.00 | 28,715.06 | 16,212 |
| 2022-09-07 | 8,329.99 | 8,329.99 | 7,750.00 | 7,840.00 | 29,011.09 | 24,111 |
| 2022-09-06 | 7,700.00 | 8,529.99 | 7,700.00 | 8,329.99 | 30,824.29 | 52,223 |
| 2022-09-05 | 9,199.99 | 9,269.99 | 8,479.99 | 8,549.99 | 31,638.37 | 48,585 |
| 2022-09-02 | 9,449.99 | 9,649.99 | 9,229.99 | 9,229.99 | 34,154.64 | 42,540 |
| 2022-09-01 | 11,449.99 | 11,499.99 | 9,529.99 | 9,589.99 | 35,486.78 | 229,907 |
| 2022-08-31 | 12,799.99 | 12,799.99 | 12,249.99 | 12,499.99 | 46,254.93 | 36,277 |
| 2022-08-30 | 11,099.99 | 13,049.99 | 10,999.99 | 13,049.99 | 48,290.15 | 56,752 |
| 2022-08-29 | 11,399.99 | 11,399.99 | 10,899.99 | 10,949.99 | 40,519.32 | 19,613 |
| 2022-08-26 | 11,499.99 | 12,149.99 | 11,499.99 | 11,749.99 | 43,479.64 | 29,572 |
| 2022-08-25 | 10,999.99 | 11,749.99 | 10,899.99 | 11,499.99 | 42,554.54 | 13,784 |
| 2022-08-24 | 10,899.99 | 11,199.99 | 10,699.99 | 10,999.99 | 40,704.34 | 6,759 |
| 2022-08-23 | 11,149.99 | 11,149.99 | 10,699.99 | 10,899.99 | 40,334.30 | 6,510 |
| 2022-08-22 | 10,649.99 | 11,149.99 | 10,599.99 | 11,149.99 | 41,259.40 | 13,764 |
| 2022-08-19 | 10,999.99 | 10,999.99 | 10,649.99 | 10,699.99 | 39,594.22 | 11,152 |
| 2022-08-18 | 11,199.99 | 11,299.99 | 10,799.99 | 10,899.99 | 40,334.30 | 16,710 |
| 2022-08-17 | 11,749.99 | 11,749.99 | 11,349.99 | 11,399.99 | 42,184.50 | 10,099 |
| 2022-08-16 | 11,949.99 | 11,949.99 | 11,549.99 | 11,749.99 | 43,479.64 | 17,769 |
| 2022-08-12 | 11,399.99 | 11,949.99 | 11,099.99 | 11,799.99 | 43,664.66 | 13,923 |
| 2022-08-11 | 11,249.99 | 11,399.99 | 11,099.99 | 11,399.99 | 42,184.50 | 6,896 |
| 2022-08-10 | 11,649.99 | 11,749.99 | 10,899.99 | 11,099.99 | 41,074.38 | 15,862 |
| 2022-08-09 | 11,599.99 | 11,899.99 | 11,549.99 | 11,699.99 | 43,294.62 | 7,215 |
| 2022-08-08 | 11,799.99 | 11,949.99 | 11,499.99 | 11,599.99 | 42,924.58 | 14,218 |
| 2022-08-05 | 12,149.99 | 12,499.99 | 11,799.99 | 11,799.99 | 43,664.66 | 20,473 |
| 2022-08-04 | 11,599.99 | 12,099.99 | 11,499.99 | 11,999.99 | 44,404.73 | 30,946 |
| 2022-08-03 | 11,399.99 | 11,949.99 | 11,299.99 | 11,449.99 | 42,369.52 | 14,969 |
| 2022-08-02 | 10,599.99 | 12,499.99 | 10,499.99 | 11,399.99 | 42,184.50 | 102,945 |
| 2022-08-01 | 10,699.99 | 10,749.99 | 10,449.99 | 10,499.99 | 38,854.14 | 3,993 |
| 2022-07-29 | 10,799.99 | 10,899.99 | 10,449.99 | 10,699.99 | 39,594.22 | 6,210 |
| 2022-07-28 | 10,799.99 | 10,899.99 | 10,649.99 | 10,799.99 | 39,964.26 | 3,156 |
| 2022-07-27 | 10,499.99 | 10,799.99 | 10,299.99 | 10,699.99 | 39,594.22 | 4,245 |
| 2022-07-26 | 10,749.99 | 10,749.99 | 10,299.99 | 10,499.99 | 38,854.14 | 4,213 |
| 2022-07-25 | 10,899.99 | 11,099.99 | 10,499.99 | 10,649.99 | 39,409.20 | 8,578 |
| 2022-07-22 | 11,299.99 | 11,449.99 | 10,999.99 | 11,149.99 | 41,259.40 | 4,028 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.